S&PTSX Composite Low Volatility

GSPTXLV
🏛️ canada →
568.21
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 503.53 504.64 503.53 504.64 3,135.5K
09:31 504.74 505.12 504.74 505.12 61.8K
09:32 505.24 505.31 505.20 505.31 48.0K
09:33 505.17 505.56 505.17 505.56 88.0K
09:34 505.79 506.08 505.79 506.08 109.6K
09:35 506.18 506.37 506.18 506.37 92.9K
09:36 506.56 506.73 506.56 506.60 64.4K
09:37 506.52 506.52 506.42 506.42 81.3K
09:38 506.59 506.59 506.39 506.39 46.3K
09:39 506.22 506.22 506.16 506.19 39.8K
09:40 506.26 506.26 506.17 506.17 107.4K
09:41 506.30 506.38 506.26 506.38 67.9K
09:42 506.36 506.68 506.33 506.68 89.4K
09:43 506.72 506.79 506.72 506.75 74.7K
09:44 506.77 507.02 506.77 506.96 103.1K
09:45 507.07 507.18 507.07 507.18 86.7K
09:46 507.23 507.23 506.60 506.60 64.3K
09:47 506.48 506.48 506.38 506.38 59.3K
09:48 506.35 506.44 506.35 506.39 153.9K
09:49 506.41 506.41 506.38 506.40 40.8K
09:50 506.37 506.53 506.37 506.53 62.0K
09:51 506.58 506.60 506.56 506.56 56.8K
09:52 506.39 506.51 506.39 506.51 66.9K
09:53 506.55 506.69 506.55 506.69 50.6K
09:54 506.67 506.78 506.67 506.76 37.2K
09:55 506.70 506.74 506.69 506.71 65.3K
09:56 506.78 506.78 506.64 506.64 50.0K
09:57 506.73 506.73 506.48 506.48 56.2K
09:58 506.48 506.48 506.40 506.45 38.7K
09:59 506.43 506.43 506.40 506.43 42.0K
10:00 506.40 506.43 506.40 506.43 30.1K
10:01 506.57 506.63 506.57 506.63 63.9K
10:02 506.63 506.63 506.54 506.55 60.1K
10:03 506.57 506.57 506.55 506.55 113.7K
10:04 506.58 506.72 506.58 506.72 64.2K
10:05 506.76 506.79 506.76 506.77 48.8K
10:06 506.75 506.78 506.72 506.72 29.4K
10:07 506.57 506.63 506.57 506.63 75.4K
10:08 506.61 506.61 506.58 506.60 48.8K
10:09 506.61 506.61 506.50 506.50 33.9K
10:10 506.59 506.65 506.59 506.65 40.2K
10:11 506.72 506.78 506.72 506.78 46.5K
10:12 506.84 506.87 506.83 506.83 49.3K
10:13 506.80 506.82 506.74 506.80 48.9K
10:14 506.82 506.82 506.70 506.70 57.0K
10:15 506.75 506.77 506.75 506.77 61.1K
10:16 506.73 506.74 506.59 506.59 70.5K
10:17 506.61 506.65 506.61 506.62 35.9K
10:18 506.60 506.60 506.43 506.43 44.0K
10:19 506.42 506.42 506.39 506.40 35.8K
10:20 506.41 506.41 506.28 506.28 35.8K
10:21 506.26 506.34 506.23 506.34 866.0K
10:22 506.29 506.43 506.29 506.43 82.6K
10:23 506.39 506.45 506.33 506.45 128.2K
10:24 506.40 506.42 506.36 506.36 39.4K
10:25 506.37 506.37 506.30 506.34 52.0K
10:26 506.33 506.33 506.21 506.21 43.8K
10:27 506.29 506.29 506.28 506.28 143.9K
10:28 506.29 506.31 506.27 506.31 56.7K
10:29 506.26 506.26 506.05 506.05 56.6K
10:30 506.02 506.04 505.96 505.96 49.6K
10:31 505.88 505.88 505.65 505.65 82.9K
10:32 505.67 505.73 505.67 505.73 68.5K
10:33 505.70 505.74 505.70 505.72 21.8K
10:34 505.67 505.67 505.61 505.67 67.8K
10:35 505.64 505.64 505.60 505.64 82.7K
10:36 505.63 505.63 505.61 505.62 54.3K
10:37 505.62 505.67 505.59 505.59 65.0K
10:38 505.60 505.60 505.52 505.52 55.6K
10:39 505.42 505.42 505.29 505.30 61.5K
10:40 505.24 505.37 505.24 505.37 54.9K
10:41 505.35 505.45 505.35 505.45 50.3K
10:42 505.46 505.46 505.43 505.43 83.0K
10:43 505.44 505.58 505.44 505.58 71.9K
10:44 505.59 505.61 505.59 505.60 42.8K
10:45 505.63 505.63 505.62 505.63 34.2K
10:46 505.63 505.72 505.63 505.72 44.9K
10:47 505.75 505.75 505.70 505.70 38.6K
10:48 505.74 505.82 505.74 505.82 97.2K
10:49 505.81 505.85 505.81 505.85 38.8K
10:50 505.85 505.87 505.83 505.83 35.1K
10:51 505.85 505.98 505.85 505.91 33.8K
10:52 505.87 505.90 505.86 505.86 55.1K
10:53 505.85 505.88 505.85 505.88 27.4K
10:54 505.87 505.98 505.87 505.97 54.0K
10:55 506.01 506.06 506.01 506.02 62.9K
10:56 506.03 506.03 506.03 506.03 33.6K
10:57 506.03 506.05 506.03 506.04 27.8K
10:58 506.10 506.10 506.06 506.06 35.9K
10:59 506.06 506.15 506.06 506.10 43.7K
11:00 506.11 506.19 506.11 506.19 59.9K
11:01 506.28 506.33 506.28 506.31 70.6K
11:02 506.29 506.32 506.29 506.32 55.1K
11:03 506.32 506.38 506.32 506.36 27.9K
11:04 506.41 506.44 506.41 506.42 60.7K
11:05 506.44 506.62 506.44 506.62 79.3K
11:06 506.66 506.81 506.66 506.81 131.1K
11:07 506.89 507.07 506.89 507.07 102.2K
11:08 507.06 507.17 507.06 507.17 68.5K
11:09 507.19 507.19 507.11 507.11 82.6K
11:10 507.09 507.12 507.09 507.11 58.9K
11:11 507.08 507.14 507.08 507.14 111.7K
11:12 507.24 507.41 507.24 507.41 109.9K
11:13 507.47 507.47 507.45 507.45 57.9K
11:14 507.45 507.47 507.45 507.47 39.3K
11:15 507.49 507.50 507.48 507.50 40.2K
11:16 507.54 507.54 507.51 507.52 75.9K
11:17 507.57 507.61 507.46 507.61 74.3K
11:18 507.60 507.65 507.60 507.65 34.1K
11:19 507.61 507.61 507.49 507.52 35.8K
11:20 507.52 507.52 507.51 507.51 45.8K
11:21 507.45 507.45 507.38 507.38 51.5K
11:22 507.31 507.32 507.27 507.27 63.4K
11:23 507.28 507.32 507.28 507.32 59.9K
11:24 507.33 507.35 507.32 507.35 92.6K
11:25 507.35 507.35 507.28 507.28 67.8K
11:26 507.28 507.29 507.27 507.27 29.0K
11:27 507.28 507.32 507.28 507.32 47.3K
11:28 507.30 507.30 507.20 507.20 64.8K
11:29 507.13 507.13 507.05 507.07 69.2K
11:30 507.08 507.08 507.02 507.05 31.5K
11:31 507.07 507.14 507.07 507.13 49.9K
11:32 507.13 507.13 507.10 507.10 40.9K
11:33 507.11 507.12 507.10 507.10 30.4K
11:34 507.09 507.09 507.03 507.03 38.2K
11:35 507.03 507.05 507.03 507.04 58.7K
11:36 507.01 507.01 506.89 506.90 47.7K
11:37 506.89 507.05 506.89 507.05 84.2K
11:38 507.13 507.20 507.11 507.11 50.1K
11:39 507.05 507.05 507.03 507.03 19.8K
11:40 507.01 507.04 506.99 506.99 32.3K
11:41 506.99 506.99 506.95 506.95 20.6K
11:42 506.92 506.92 506.82 506.82 44.8K
11:43 506.82 506.82 506.76 506.76 14.1K
11:44 506.77 506.79 506.71 506.71 68.8K
11:45 506.68 506.71 506.68 506.71 30.0K
11:46 506.72 506.74 506.71 506.71 48.1K
11:47 506.74 506.76 506.74 506.76 26.4K
11:48 506.78 506.86 506.78 506.86 52.8K
11:49 506.87 506.87 506.70 506.70 45.7K
11:50 506.66 506.66 506.43 506.47 53.7K
11:51 506.47 506.60 506.47 506.60 56.6K
11:52 506.60 506.64 506.60 506.64 29.3K
11:53 506.59 506.59 506.52 506.54 39.7K
11:54 506.53 506.55 506.53 506.55 23.8K
11:55 506.56 506.66 506.56 506.66 54.5K
11:56 506.70 506.73 506.70 506.71 102.4K
11:57 506.75 506.75 506.70 506.70 34.0K
11:58 506.68 506.68 506.63 506.63 41.2K
11:59 506.62 506.64 506.62 506.62 25.1K
12:00 506.63 506.78 506.63 506.64 163.7K
12:01 506.65 506.65 506.59 506.59 32.8K
12:02 506.61 506.62 506.54 506.54 419.8K
12:03 506.53 506.53 506.50 506.51 33.4K
12:04 506.51 506.51 506.48 506.51 31.3K
12:05 506.52 507.03 506.48 507.03 199.7K
12:06 507.02 507.10 507.02 507.05 55.3K
12:07 507.00 507.10 507.00 507.08 45.0K
12:08 507.09 507.14 507.08 507.14 38.1K
12:09 507.13 507.13 507.09 507.09 30.1K
12:10 507.06 507.06 506.92 506.92 51.8K
12:11 506.79 506.79 506.71 506.73 57.3K
12:12 506.69 506.69 506.51 506.51 70.4K
12:13 506.50 506.56 506.50 506.56 44.9K
12:14 506.74 506.85 506.74 506.85 74.6K
12:15 506.86 506.86 506.82 506.86 29.6K
12:16 506.93 507.06 506.93 507.06 99.0K
12:17 507.10 507.10 507.06 507.07 66.8K
12:18 507.06 507.06 507.01 507.01 22.4K
12:19 507.00 507.10 507.00 507.10 95.6K
12:20 507.09 507.10 507.08 507.08 25.8K
12:21 507.05 507.17 507.05 507.17 84.9K
12:22 507.20 507.22 507.20 507.22 47.1K
12:23 507.23 507.25 507.23 507.23 48.4K
12:24 507.20 507.20 507.13 507.13 38.2K
12:25 507.15 507.15 507.13 507.13 52.6K
12:26 507.13 507.22 507.13 507.22 53.8K
12:27 507.25 507.26 507.25 507.26 60.6K
12:28 507.26 507.27 507.22 507.22 58.5K
12:29 507.24 507.24 507.17 507.17 103.9K
12:30 507.17 507.17 507.06 507.06 39.7K
12:31 506.98 507.20 506.98 507.20 62.2K
12:32 507.27 507.27 507.24 507.24 31.4K
12:33 507.26 507.34 507.26 507.34 79.4K
12:34 507.33 507.43 507.33 507.43 37.8K
12:35 507.44 507.53 507.44 507.53 33.9K
12:36 507.54 507.54 507.45 507.45 34.1K
12:37 507.44 507.44 507.37 507.37 79.8K
12:38 507.37 507.40 507.36 507.36 32.7K
12:39 507.41 507.41 507.34 507.34 43.9K
12:40 507.37 507.38 507.36 507.38 33.3K
12:41 507.28 507.39 507.28 507.39 41.0K
12:42 507.41 507.47 507.41 507.47 84.4K
12:43 507.48 507.48 507.15 507.20 156.1K
12:44 507.22 507.22 507.19 507.19 32.8K
12:45 507.23 507.23 507.21 507.22 27.8K
12:46 507.21 507.41 507.21 507.41 35.7K
12:47 507.48 507.56 507.48 507.56 51.7K
12:48 507.55 507.55 507.46 507.46 34.9K
12:49 507.34 507.39 507.34 507.39 56.7K
12:50 507.39 507.43 507.39 507.39 49.4K
12:51 507.35 507.40 507.35 507.38 48.5K
12:52 507.38 507.47 507.38 507.47 43.7K
12:53 507.50 507.57 507.50 507.57 33.6K
12:54 507.58 507.60 507.57 507.60 46.9K
12:55 507.63 507.66 507.63 507.66 38.5K
12:56 507.66 507.83 507.66 507.82 67.0K
12:57 507.83 507.83 507.78 507.79 48.0K
12:58 507.78 507.85 507.78 507.85 34.0K
12:59 507.85 507.95 507.85 507.95 63.7K
13:00 507.95 507.98 507.95 507.95 39.9K
13:01 507.97 508.00 507.95 508.00 76.9K
13:02 508.00 508.00 507.97 507.97 40.9K
13:03 507.93 507.93 507.86 507.88 41.2K
13:04 507.85 507.85 507.78 507.78 37.2K
13:05 507.78 507.80 507.78 507.79 27.4K
13:06 507.78 507.78 507.76 507.76 30.2K
13:07 507.75 507.76 507.75 507.76 37.3K
13:08 507.80 507.80 507.74 507.74 40.7K
13:09 507.76 507.80 507.76 507.80 25.7K
13:10 507.79 507.79 507.75 507.78 34.6K
13:11 507.82 507.84 507.82 507.82 36.6K
13:12 507.82 507.87 507.82 507.85 43.8K
13:13 507.82 507.86 507.82 507.85 47.1K
13:14 507.86 507.88 507.85 507.85 28.1K
13:15 507.84 507.87 507.84 507.87 33.4K
13:16 507.88 507.88 507.81 507.81 46.1K
13:17 507.81 507.81 507.80 507.80 28.4K
13:18 507.77 507.79 507.75 507.75 24.7K
13:19 507.74 507.74 507.71 507.71 45.3K
13:20 507.74 507.74 507.69 507.69 37.5K
13:21 507.65 507.65 507.53 507.55 62.0K
13:22 507.54 507.54 507.50 507.50 51.9K
13:23 507.51 507.53 507.51 507.51 30.0K
13:24 507.52 507.55 507.51 507.55 20.4K
13:25 507.58 507.66 507.58 507.66 41.6K
13:26 507.71 507.71 507.70 507.71 32.7K
13:27 507.67 507.67 507.66 507.67 53.7K
13:28 507.70 507.70 507.68 507.70 34.9K
13:29 507.69 507.69 507.64 507.65 30.5K
13:30 507.70 507.75 507.70 507.75 56.7K
13:31 507.77 507.83 507.77 507.83 39.4K
13:32 507.81 507.86 507.81 507.86 37.9K
13:33 507.98 507.99 507.97 507.99 35.1K
13:34 508.00 508.01 508.00 508.01 33.9K
13:35 508.00 508.05 508.00 508.01 47.6K
13:36 508.04 508.08 508.04 508.07 28.2K
13:37 508.07 508.07 508.03 508.03 16.3K
13:38 508.01 508.04 507.99 507.99 36.1K
13:39 507.98 507.98 507.91 507.93 41.1K
13:40 507.93 507.93 507.83 507.83 66.8K
13:41 507.77 507.77 507.73 507.73 54.9K
13:42 507.70 507.70 507.61 507.61 28.7K
13:43 507.60 507.61 507.60 507.61 36.1K
13:44 507.67 507.79 507.67 507.79 57.5K
13:45 507.80 507.86 507.80 507.86 41.7K
13:46 507.92 508.07 507.92 508.06 50.0K
13:47 508.07 508.25 508.07 508.25 50.4K
13:48 508.24 508.29 508.24 508.25 50.9K
13:49 508.24 508.24 508.13 508.13 40.5K
13:50 508.13 508.16 508.12 508.12 23.8K
13:51 508.10 508.11 508.08 508.11 18.6K
13:52 508.12 508.16 508.12 508.14 31.8K
13:53 508.18 508.18 508.06 508.06 52.6K
13:54 508.11 508.13 508.11 508.13 26.4K
13:55 508.12 508.12 508.09 508.11 30.0K
13:56 508.13 508.13 508.08 508.08 30.6K
13:57 508.08 508.14 508.08 508.13 20.9K
13:58 508.12 508.12 508.06 508.06 34.2K
13:59 508.04 508.04 508.04 508.04 31.8K
14:00 508.04 508.08 508.04 508.04 29.0K
14:01 508.04 508.04 508.02 508.02 31.1K
14:02 508.01 508.05 508.01 508.05 39.9K
14:03 508.08 508.13 508.08 508.08 36.0K
14:04 508.10 508.19 508.09 508.19 64.6K
14:05 508.24 508.34 508.24 508.32 105.9K
14:06 508.32 508.32 508.27 508.27 75.6K
14:07 508.24 508.29 508.23 508.29 43.9K
14:08 508.39 508.52 508.39 508.52 75.5K
14:09 508.55 508.56 508.54 508.54 39.4K
14:10 508.55 508.55 508.52 508.52 31.4K
14:11 508.51 508.52 508.49 508.52 36.1K
14:12 508.53 508.54 508.50 508.50 68.2K
14:13 508.43 508.43 508.40 508.42 46.7K
14:14 508.40 508.40 508.39 508.40 62.1K
14:15 508.40 508.41 508.39 508.41 38.1K
14:16 508.43 508.44 508.40 508.40 32.4K
14:17 508.38 508.38 508.37 508.38 32.2K
14:18 508.37 508.40 508.37 508.39 30.1K
14:19 508.40 508.42 508.40 508.41 35.7K
14:20 508.39 508.39 508.38 508.38 32.4K
14:21 508.40 508.44 508.40 508.43 30.0K
14:22 508.40 508.44 508.40 508.43 23.1K
14:23 508.43 508.44 508.43 508.44 35.1K
14:24 508.46 508.48 508.44 508.48 30.3K
14:25 508.48 508.49 508.48 508.48 27.0K
14:26 508.45 508.46 508.43 508.43 85.7K
14:27 508.42 508.42 508.34 508.34 44.3K
14:28 508.36 508.36 508.34 508.34 20.5K
14:29 508.32 508.32 508.28 508.28 31.8K
14:30 508.24 508.27 508.24 508.26 30.5K
14:31 508.23 508.26 508.23 508.26 35.5K
14:32 508.27 508.29 508.27 508.28 109.7K
14:33 508.28 508.30 508.28 508.30 29.9K
14:34 508.30 508.30 508.16 508.16 60.7K
14:35 508.15 508.18 508.15 508.18 48.5K
14:36 508.19 508.21 508.19 508.21 28.9K
14:37 508.21 508.25 508.21 508.23 33.9K
14:38 508.22 508.24 508.22 508.24 22.7K
14:39 508.27 508.32 508.27 508.32 46.3K
14:40 508.32 508.35 508.32 508.34 25.0K
14:41 508.32 508.35 508.31 508.34 47.0K
14:42 508.34 508.38 508.34 508.38 40.7K
14:43 508.37 508.38 508.37 508.38 83.9K
14:44 508.38 508.41 508.38 508.40 44.6K
14:45 508.40 508.40 508.37 508.37 51.5K
14:46 508.40 508.46 508.16 508.16 181.3K
14:47 508.26 508.29 508.26 508.29 106.1K
14:48 508.32 508.32 508.24 508.26 59.0K
14:49 508.28 508.28 508.21 508.21 42.2K
14:50 508.22 508.22 508.14 508.15 73.5K
14:51 508.17 508.19 508.17 508.19 55.7K
14:52 508.23 508.29 508.23 508.27 46.3K
14:53 508.29 508.37 508.29 508.37 64.6K
14:54 508.34 508.34 508.27 508.27 63.6K
14:55 508.27 508.27 508.23 508.23 44.2K
14:56 508.23 508.23 508.21 508.23 28.5K
14:57 508.23 508.26 508.22 508.26 46.2K
14:58 508.26 508.27 508.22 508.27 37.0K
14:59 508.28 508.28 508.14 508.14 29.3K
15:00 508.13 508.13 508.06 508.06 31.3K
15:01 508.06 508.06 508.03 508.04 29.9K
15:02 508.03 508.03 508.02 508.02 29.4K
15:03 508.03 508.06 508.03 508.06 26.5K
15:04 508.07 508.11 508.05 508.05 41.2K
15:05 508.05 508.05 508.04 508.05 56.1K
15:06 508.07 508.07 508.04 508.04 33.8K
15:07 508.03 508.03 508.01 508.01 43.3K
15:08 508.01 508.05 508.01 508.05 18.5K
15:09 508.06 508.07 508.04 508.04 27.4K
15:10 508.02 508.03 508.00 508.00 54.1K
15:11 507.97 507.97 507.92 507.92 21.5K
15:12 507.86 507.86 507.77 507.78 61.5K
15:13 507.75 507.75 507.72 507.73 32.4K
15:14 507.72 507.73 507.62 507.62 64.1K
15:15 507.65 507.68 507.62 507.62 85.0K
15:16 507.62 507.62 507.50 507.50 102.8K
15:17 507.48 507.53 507.48 507.53 59.1K
15:18 507.53 507.53 507.50 507.52 41.5K
15:19 507.47 507.47 507.39 507.39 83.0K
15:20 507.39 507.40 507.33 507.33 71.6K
15:21 507.23 507.23 507.16 507.16 50.0K
15:22 507.16 507.16 507.12 507.12 51.0K
15:23 507.15 507.21 507.15 507.21 71.8K
15:24 507.18 507.19 507.12 507.12 58.2K
15:25 507.08 507.08 506.93 506.93 89.6K
15:26 506.93 506.98 506.93 506.98 47.6K
15:27 506.99 507.04 506.99 507.04 59.1K
15:28 507.02 507.02 506.97 506.97 47.6K
15:29 506.93 506.93 506.84 506.84 63.2K
15:30 506.82 506.89 506.82 506.89 95.1K
15:31 506.93 506.97 506.93 506.96 65.0K
15:32 506.97 506.99 506.95 506.95 52.9K
15:33 506.90 506.92 506.89 506.91 64.4K
15:34 506.89 506.89 506.87 506.89 33.2K
15:35 506.93 506.93 506.87 506.87 87.1K
15:36 506.82 506.82 506.76 506.76 89.9K
15:37 506.76 506.78 506.74 506.74 109.1K
15:38 506.72 506.72 506.69 506.70 74.6K
15:39 506.71 506.75 506.71 506.72 72.2K
15:40 506.72 506.72 506.60 506.60 111.8K
15:41 506.64 506.71 506.64 506.71 105.4K
15:42 506.81 507.02 506.81 507.02 114.0K
15:43 506.99 506.99 506.85 506.85 101.6K
15:44 506.85 506.85 506.82 506.84 65.3K
15:45 506.83 506.98 506.83 506.96 133.6K
15:46 507.01 507.03 506.97 506.97 99.9K
15:47 506.91 506.91 506.83 506.86 125.7K
15:48 506.83 506.85 506.83 506.83 72.6K
15:49 506.83 506.85 506.76 506.76 133.9K
15:50 506.84 507.12 506.84 507.07 539.8K
15:51 507.04 507.04 506.99 506.99 199.2K
15:52 506.93 506.93 506.73 506.73 277.4K
15:53 506.68 506.69 506.64 506.64 297.7K
15:54 506.79 507.01 506.79 507.01 387.2K
15:55 507.01 507.01 506.79 506.85 498.1K
15:56 506.97 507.03 506.91 507.03 661.9K
15:57 506.95 506.98 506.95 506.97 430.1K
15:58 506.93 506.93 506.86 506.86 402.6K
15:59 506.93 506.95 506.87 506.95 709.1K
16:00 506.98 506.98 506.98 506.98 39,781.9K
16:01 506.98 506.98 506.98 506.98 246.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available